Huhtamaki Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.940	38.120	37.400	37.400	34.148	118,596
2024-05-27	37.780	37.940	37.680	37.940	34.641	59,868
2024-05-24	38.040	38.040	37.520	37.780	34.495	96,323
2024-05-23	38.100	38.360	38.020	38.080	34.769	80,903
2024-05-22	37.640	38.140	37.480	38.120	34.805	84,276
2024-05-21	37.700	37.860	37.520	37.640	34.367	170,571
2024-05-20	37.260	37.940	37.260	37.800	34.513	87,751
2024-05-17	37.500	37.500	36.920	37.340	34.093	175,955
2024-05-16	37.640	37.660	37.280	37.500	34.239	135,331
2024-05-15	37.420	37.720	37.320	37.640	34.367	145,593
2024-05-14	37.540	37.800	37.360	37.400	34.148	99,357
2024-05-13	37.020	37.640	37.020	37.540	34.276	96,707
2024-05-10	36.780	37.160	36.780	36.960	33.746	99,273
2024-05-08	37.000	37.240	36.760	36.780	33.582	152,230
2024-05-07	36.820	37.060	36.680	37.000	33.783	186,116
2024-05-06	36.820	36.940	36.580	36.820	33.618	80,286
2024-05-03	36.360	37.120	36.360	36.820	33.618	278,393
2024-05-02	35.960	36.260	35.920	36.140	32.998	230,784
2024-04-30	36.200	36.280	35.840	35.960	32.833	156,647
2024-04-29	36.040	36.460	35.900	36.200	33.052	176,171
2024-04-26	36.240	36.380	35.620	36.060	32.925	332,290
2024-04-25	35.840	36.760	34.440	36.240	32.605	409,791
2024-04-24	36.420	36.820	36.160	36.520	32.857	275,069
2024-04-23	36.040	36.260	35.800	36.120	32.497	147,796
2024-04-22	35.980	36.320	35.860	36.100	32.479	104,014
2024-04-19	35.640	35.820	35.420	35.780	32.191	105,350
2024-04-18	35.800	35.860	35.340	35.700	32.119	158,377
2024-04-17	35.900	36.300	35.720	35.720	32.137	214,305
2024-04-16	36.180	36.420	35.780	35.920	32.317	190,293
2024-04-15	36.200	36.680	36.160	36.360	32.713	116,225
2024-04-12	36.620	36.660	36.100	36.200	32.569	149,950
2024-04-11	36.340	36.560	36.160	36.440	32.785	239,208
2024-04-10	37.660	37.660	35.960	36.380	32.731	306,661
2024-04-09	37.500	37.920	37.220	37.680	33.900	159,796
2024-04-08	37.880	38.140	37.480	37.500	33.739	95,459
2024-04-05	38.400	38.980	37.620	37.880	34.080	186,832
2024-04-04	38.240	38.960	38.020	38.820	34.926	142,967
2024-04-03	38.100	38.300	37.960	38.180	34.350	163,916
2024-04-02	38.780	39.000	38.080	38.160	34.332	310,868
2024-03-28	38.330	38.830	38.310	38.830	34.935	159,029
2024-03-27	38.420	39.030	38.420	38.900	34.998	104,793
2024-03-26	38.910	38.910	38.310	38.500	34.638	154,369
2024-03-25	38.570	39.000	38.380	38.910	35.007	106,956
2024-03-22	39.000	39.070	38.720	38.860	34.962	113,221
2024-03-21	38.060	39.050	38.060	39.050	35.133	164,461
2024-03-20	37.820	38.300	37.630	38.300	34.458	108,101
2024-03-19	37.750	37.870	37.320	37.830	34.035	162,827
2024-03-18	38.000	38.070	37.560	37.640	33.865	107,335
2024-03-15	37.760	38.170	37.730	38.000	34.188	155,450
2024-03-14	37.850	38.050	37.660	37.760	33.972	115,560
2024-03-13	37.970	38.200	37.870	38.090	34.269	102,837
2024-03-12	37.760	37.970	37.600	37.970	34.161	112,215
2024-03-11	37.450	37.760	37.250	37.760	33.972	112,875
2024-03-08	37.670	37.740	37.360	37.450	33.694	91,213
2024-03-07	38.000	38.000	37.490	37.680	33.900	102,784
2024-03-06	38.010	38.220	37.520	37.540	33.775	122,140
2024-03-05	36.600	38.490	36.310	38.090	34.269	312,497
2024-03-04	36.570	36.690	35.950	36.310	32.668	260,965
2024-03-01	36.440	36.970	36.370	36.570	32.902	128,738
2024-02-29	36.120	36.420	36.020	36.310	32.668	240,138

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.5700 EUR
2026-04-30	0.5700 EUR
2025-09-30	0.5500 EUR
2025-04-25	0.5500 EUR
2024-09-30	0.5200 EUR
2024-04-26	0.5300 EUR
2023-09-29	0.5000 EUR
2023-04-28	0.5000 EUR
2022-09-30	0.4700 EUR
2022-04-28	0.4700 EUR
2021-09-30	0.4600 EUR
2021-04-23	0.4600 EUR
2020-09-17	0.8900 EUR
2019-04-26	0.8400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.